Historical Price

Filter Dates:
Historical price from Mar 01, 2017 to Apr 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/03/2017to 04/04/2017)
26.25 27.00 25.50 26.75 15,539,100
Previous 4 weeks
(22/02/2017 to 21/03/2017)
25.00 27.50 24.10 26.25 51,668,000
Daily Historical Data
21/04/2017 27.00 27.00 26.75 27.00 916,200
20/04/2017 26.75 27.00 26.75 26.75 206,700
19/04/2017 27.25 27.25 26.75 26.75 654,000
18/04/2017 27.00 27.75 27.00 27.75 764,500
17/04/2017 27.50 27.75 26.75 26.75 4,696,700
12/04/2017 27.50 27.75 27.25 27.75 1,719,100
11/04/2017 27.50 28.25 27.25 27.50 4,255,900
10/04/2017 27.50 27.75 27.00 27.50 2,153,700
07/04/2017 26.50 27.75 26.50 27.50 3,400,400
05/04/2017 26.75 26.75 26.50 26.50 1,486,700
04/04/2017 26.25 27.00 26.25 26.75 1,535,200
03/04/2017 26.75 27.00 26.00 26.50 1,239,800
31/03/2017 27.00 27.00 26.50 26.50 1,261,000
30/03/2017 26.25 27.00 26.25 27.00 2,694,000
29/03/2017 26.00 26.50 26.00 26.50 1,759,700
28/03/2017 26.50 26.50 25.75 26.00 1,475,800
27/03/2017 25.75 26.75 25.50 26.50 2,139,600
24/03/2017 26.25 26.50 25.50 25.50 1,027,000
23/03/2017 26.25 26.50 26.00 26.00 1,548,100
22/03/2017 26.25 26.75 26.25 26.25 858,900
21/03/2017 27.00 27.00 26.00 26.25 1,186,200
20/03/2017 27.00 27.50 26.75 27.00 4,023,200
17/03/2017 26.75 27.00 26.25 26.75 2,348,200
16/03/2017 25.50 26.75 25.25 26.50 3,289,000
15/03/2017 25.75 26.00 25.25 25.50 1,254,600
14/03/2017 24.80 25.75 24.80 25.50 1,956,000
13/03/2017 25.75 26.00 25.00 25.25 881,400
10/03/2017 26.50 26.50 25.75 26.00 928,300
09/03/2017 26.75 26.75 26.25 26.50 973,100
08/03/2017 26.25 26.50 25.25 26.50 2,359,100
07/03/2017 26.75 27.00 26.25 26.50 2,347,400
06/03/2017 26.75 27.00 26.00 26.50 3,704,000
03/03/2017 26.50 26.75 26.00 26.75 1,564,900
02/03/2017 26.75 27.00 26.25 26.50 3,049,400
01/03/2017 25.25 26.75 25.25 26.50 6,242,500

Remark : Volume from SET main board.